LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea
· Delayed Price · Currency is KRW 23,900
+5,490 (29.82%)
At close: Dec 5, 2025
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,000.00 | 23,900.00 | 22,250.00 | 23,900.00 | 23,900.00 | 29.82% | 238,740 |
| Dec 4, 2025 | 18,950.00 | 19,000.00 | 18,410.00 | 18,410.00 | 18,410.00 | -1.87% | 14,044 |
| Dec 3, 2025 | 18,550.00 | 18,940.00 | 18,540.00 | 18,760.00 | 18,760.00 | 0.81% | 12,957 |
| Dec 2, 2025 | 18,580.00 | 18,950.00 | 18,250.00 | 18,610.00 | 18,610.00 | 3.50% | 16,554 |
| Dec 1, 2025 | 17,950.00 | 18,140.00 | 17,740.00 | 17,980.00 | 17,980.00 | 1.58% | 14,564 |
| Nov 28, 2025 | 17,560.00 | 17,800.00 | 17,170.00 | 17,700.00 | 17,700.00 | 3.09% | 7,287 |
| Nov 27, 2025 | 17,350.00 | 17,540.00 | 17,150.00 | 17,170.00 | 17,170.00 | -0.69% | 7,142 |
| Nov 26, 2025 | 16,760.00 | 17,400.00 | 16,620.00 | 17,290.00 | 17,290.00 | 4.72% | 18,947 |
| Nov 25, 2025 | 16,680.00 | 16,870.00 | 16,500.00 | 16,510.00 | 16,510.00 | 0.36% | 5,570 |
| Nov 24, 2025 | 16,640.00 | 16,830.00 | 16,410.00 | 16,450.00 | 16,450.00 | -0.96% | 14,466 |
| Nov 21, 2025 | 16,690.00 | 17,060.00 | 16,540.00 | 16,610.00 | 16,610.00 | -3.49% | 15,502 |
| Nov 20, 2025 | 16,850.00 | 17,300.00 | 16,850.00 | 17,210.00 | 17,210.00 | 3.93% | 7,550 |
| Nov 19, 2025 | 16,800.00 | 17,250.00 | 16,550.00 | 16,560.00 | 16,560.00 | -1.72% | 14,285 |
| Nov 18, 2025 | 17,580.00 | 17,790.00 | 16,800.00 | 16,850.00 | 16,850.00 | -5.18% | 25,349 |
| Nov 17, 2025 | 18,040.00 | 18,040.00 | 17,600.00 | 17,770.00 | 17,770.00 | 0.11% | 13,870 |
| Nov 14, 2025 | 18,230.00 | 18,230.00 | 17,750.00 | 17,750.00 | 17,750.00 | -3.43% | 32,979 |
| Nov 13, 2025 | 18,480.00 | 18,590.00 | 18,150.00 | 18,380.00 | 18,380.00 | -0.54% | 10,754 |
| Nov 12, 2025 | 18,190.00 | 18,510.00 | 18,190.00 | 18,480.00 | 18,480.00 | 1.87% | 10,732 |
| Nov 11, 2025 | 19,260.00 | 19,740.00 | 18,000.00 | 18,140.00 | 18,140.00 | -4.83% | 81,902 |
| Nov 10, 2025 | 18,970.00 | 19,100.00 | 18,720.00 | 19,060.00 | 19,060.00 | 0.58% | 10,513 |
| Nov 7, 2025 | 19,640.00 | 19,640.00 | 18,400.00 | 18,950.00 | 18,950.00 | -3.86% | 53,500 |
| Nov 6, 2025 | 20,200.00 | 20,800.00 | 19,630.00 | 19,710.00 | 19,710.00 | -1.45% | 33,011 |
| Nov 5, 2025 | 20,450.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | -3.15% | 57,741 |
| Nov 4, 2025 | 20,700.00 | 21,250.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.24% | 22,161 |
| Nov 3, 2025 | 21,100.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | -1.44% | 25,032 |
| Oct 31, 2025 | 21,100.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | -0.71% | 22,105 |
| Oct 30, 2025 | 22,000.00 | 22,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.24% | 23,354 |
| Oct 29, 2025 | 21,800.00 | 21,850.00 | 21,050.00 | 21,100.00 | 21,100.00 | -3.21% | 20,768 |
| Oct 28, 2025 | 21,800.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,800.00 | - | 18,893 |
| Oct 27, 2025 | 21,250.00 | 21,950.00 | 21,050.00 | 21,800.00 | 21,800.00 | 7.13% | 43,661 |
| Oct 24, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.74% | 16,574 |
| Oct 23, 2025 | 20,700.00 | 20,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.18% | 25,486 |
| Oct 22, 2025 | 21,200.00 | 21,200.00 | 20,000.00 | 20,650.00 | 20,650.00 | -2.13% | 24,492 |
| Oct 21, 2025 | 21,300.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.94% | 32,896 |
| Oct 20, 2025 | 21,100.00 | 21,600.00 | 20,800.00 | 21,300.00 | 21,300.00 | -0.23% | 18,906 |
| Oct 17, 2025 | 21,300.00 | 21,750.00 | 21,100.00 | 21,350.00 | 21,350.00 | -1.39% | 23,464 |
| Oct 16, 2025 | 22,150.00 | 22,150.00 | 21,450.00 | 21,650.00 | 21,650.00 | -3.13% | 61,475 |
| Oct 15, 2025 | 21,850.00 | 22,400.00 | 21,250.00 | 22,350.00 | 22,350.00 | 4.44% | 42,405 |
| Oct 14, 2025 | 22,400.00 | 22,950.00 | 20,700.00 | 21,400.00 | 21,400.00 | -1.38% | 81,788 |
| Oct 13, 2025 | 21,350.00 | 21,950.00 | 21,200.00 | 21,700.00 | 21,700.00 | -2.91% | 31,248 |
| Oct 10, 2025 | 23,050.00 | 23,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1.13% | 76,877 |
| Oct 2, 2025 | 22,200.00 | 22,650.00 | 21,800.00 | 22,100.00 | 22,100.00 | 4.49% | 84,584 |
| Oct 1, 2025 | 20,900.00 | 21,850.00 | 20,850.00 | 21,150.00 | 21,150.00 | 0.24% | 32,741 |
| Sep 30, 2025 | 21,200.00 | 21,650.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.40% | 36,581 |
| Sep 29, 2025 | 21,000.00 | 22,000.00 | 21,000.00 | 21,400.00 | 21,400.00 | 1.66% | 24,630 |
| Sep 26, 2025 | 22,000.00 | 22,050.00 | 20,700.00 | 21,050.00 | 21,050.00 | -4.97% | 74,221 |
| Sep 25, 2025 | 22,950.00 | 23,350.00 | 22,000.00 | 22,150.00 | 22,150.00 | -4.32% | 56,645 |
| Sep 24, 2025 | 22,750.00 | 23,200.00 | 21,550.00 | 23,150.00 | 23,150.00 | 0.22% | 117,976 |
| Sep 23, 2025 | 24,200.00 | 24,200.00 | 22,400.00 | 23,100.00 | 23,100.00 | -2.53% | 89,716 |
| Sep 22, 2025 | 23,500.00 | 24,300.00 | 22,900.00 | 23,700.00 | 23,700.00 | 1.72% | 108,145 |